Indicators

HEALTHCARE (NY: XLV )

146.31 +0.28 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	28.71	28.76	28.62	28.68	14,662,749	+0.09(+0.31%)
Jun 29, 2011	28.69	28.69	28.51	28.59	8,104,089	+0.06(+0.20%)
Jun 28, 2011	28.20	28.61	28.16	28.53	11,521,515	+0.40(+1.41%)
Jun 27, 2011	28.05	28.21	27.88	28.14	7,765,258	+0.15(+0.52%)
Jun 24, 2011	28.32	28.32	27.95	27.99	13,679,348	-0.33(-1.17%)
Jun 23, 2011	28.25	28.36	27.95	28.32	24,107,236	-0.03(-0.11%)
Jun 22, 2011	28.49	28.55	28.34	28.36	9,467,452	-0.17(-0.59%)
Jun 21, 2011	28.46	28.59	28.38	28.53	15,661,011	+0.18(+0.63%)
Jun 20, 2011	28.33	28.38	28.27	28.35	10,462,332	+0.28(+1.01%)
Jun 17, 2011	28.24	28.31	27.98	28.07	21,519,182	+0.06(+0.23%)
Jun 16, 2011	27.96	28.08	27.82	28.00	13,257,058	+0.05(+0.17%)
Jun 15, 2011	28.22	28.31	27.89	27.95	18,915,410	-0.39(-1.36%)
Jun 14, 2011	28.32	28.45	28.23	28.34	10,688,524	+0.24(+0.86%)
Jun 13, 2011	27.95	28.22	27.95	28.10	12,636,766	+0.14(+0.50%)
Jun 10, 2011	28.37	28.37	27.94	27.96	21,291,264	-0.53(-1.85%)
Jun 09, 2011	28.25	28.62	28.20	28.48	8,678,278	+0.30(+1.05%)
Jun 08, 2011	28.12	28.23	28.07	28.19	8,255,160	+0.03(+0.11%)
Jun 07, 2011	28.28	28.40	28.14	28.16	10,225,372	+0.06(+0.20%)
Jun 06, 2011	28.19	28.26	28.06	28.10	8,108,734	-0.17(-0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.